Chzpsn-Profnastil OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.900 | 6.112 | 5.588 | 5.726 | 5.726 | 3,879,900 |
| 2023-12-20 | 5.824 | 6.150 | 5.698 | 5.900 | 5.900 | 8,202,600 |
| 2023-12-19 | 5.770 | 5.850 | 5.602 | 5.686 | 5.686 | 2,487,900 |
| 2023-12-18 | 5.478 | 5.800 | 5.326 | 5.768 | 5.768 | 8,941,600 |
| 2023-12-15 | 5.060 | 5.746 | 5.030 | 5.300 | 5.300 | 9,526,000 |
| 2023-12-14 | 5.350 | 5.390 | 5.020 | 5.070 | 5.070 | 1,479,900 |
| 2023-12-13 | 5.160 | 5.416 | 5.116 | 5.250 | 5.250 | 3,120,700 |
| 2023-12-12 | 5.022 | 5.324 | 5.022 | 5.230 | 5.230 | 3,970,900 |
| 2023-12-11 | 5.210 | 5.244 | 5.004 | 5.022 | 5.022 | 1,146,400 |
| 2023-12-08 | 5.096 | 5.416 | 5.004 | 5.200 | 5.200 | 4,892,800 |
| 2023-12-07 | 5.330 | 5.550 | 4.902 | 5.062 | 5.062 | 7,909,000 |
| 2023-12-06 | 5.510 | 5.648 | 5.010 | 5.156 | 5.156 | 3,692,000 |
| 2023-12-05 | 5.682 | 5.722 | 5.188 | 5.464 | 5.464 | 3,608,100 |
| 2023-12-04 | 5.900 | 6.008 | 5.652 | 5.672 | 5.672 | 1,822,600 |
| 2023-12-01 | 5.724 | 6.272 | 5.632 | 5.970 | 5.970 | 4,799,400 |
| 2023-11-30 | 6.002 | 6.002 | 5.646 | 5.770 | 5.770 | 1,095,200 |
| 2023-11-29 | 6.098 | 6.152 | 5.934 | 5.992 | 5.992 | 944,400 |
| 2023-11-28 | 5.872 | 6.156 | 5.734 | 6.098 | 6.098 | 2,789,800 |
| 2023-11-27 | 6.194 | 6.196 | 5.710 | 5.872 | 5.872 | 2,450,800 |
| 2023-11-24 | 6.384 | 6.550 | 6.060 | 6.120 | 6.120 | 2,683,500 |
| 2023-11-23 | 6.520 | 6.690 | 6.324 | 6.384 | 6.384 | 2,916,200 |
| 2023-11-22 | 6.610 | 6.684 | 6.414 | 6.472 | 6.472 | 1,040,800 |
| 2023-11-21 | 6.608 | 6.866 | 6.590 | 6.600 | 6.600 | 1,533,500 |
| 2023-11-20 | 6.586 | 6.970 | 6.586 | 6.608 | 6.608 | 5,208,500 |
| 2023-11-17 | 6.460 | 6.658 | 6.300 | 6.586 | 6.586 | 4,035,800 |
| 2023-11-16 | 6.398 | 6.900 | 6.386 | 6.500 | 6.500 | 7,831,300 |
| 2023-11-15 | 5.500 | 6.516 | 5.484 | 6.386 | 6.386 | 9,052,400 |
| 2023-11-14 | 6.080 | 6.098 | 5.000 | 5.484 | 5.484 | 6,366,100 |
| 2023-11-13 | 6.980 | 7.098 | 6.022 | 6.110 | 6.110 | 5,609,300 |
| 2023-11-10 | 7.144 | 7.192 | 6.910 | 6.918 | 6.918 | 1,868,500 |
| 2023-11-09 | 7.272 | 7.374 | 7.130 | 7.144 | 7.144 | 1,665,200 |
| 2023-11-08 | 7.076 | 7.388 | 7.018 | 7.272 | 7.272 | 6,980,500 |
| 2023-11-07 | 7.088 | 7.136 | 7.034 | 7.034 | 7.034 | 1,047,700 |
| 2023-11-06 | 6.984 | 7.300 | 6.982 | 7.064 | 7.064 | 3,260,500 |
| 2023-11-03 | 7.028 | 7.108 | 6.916 | 6.982 | 6.982 | 994,600 |
| 2023-11-02 | 7.086 | 7.168 | 7.024 | 7.042 | 7.042 | 958,700 |
| 2023-11-01 | 6.948 | 7.226 | 6.854 | 7.126 | 7.126 | 2,677,600 |
| 2023-10-31 | 7.160 | 7.207 | 6.800 | 6.939 | 6.939 | 3,735,900 |
| 2023-10-30 | 7.370 | 7.370 | 7.140 | 7.140 | 7.140 | 1,744,500 |
| 2023-10-27 | 7.238 | 7.498 | 7.047 | 7.284 | 7.284 | 3,488,400 |
| 2023-10-26 | 7.394 | 7.493 | 7.221 | 7.238 | 7.238 | 2,077,300 |
| 2023-10-25 | 7.321 | 7.580 | 7.215 | 7.394 | 7.394 | 4,531,600 |
| 2023-10-24 | 7.382 | 7.382 | 7.250 | 7.310 | 7.310 | 1,373,100 |
| 2023-10-23 | 7.469 | 7.514 | 7.320 | 7.361 | 7.361 | 1,112,500 |
| 2023-10-20 | 7.591 | 7.650 | 7.415 | 7.427 | 7.427 | 1,413,900 |
| 2023-10-19 | 7.456 | 7.774 | 7.311 | 7.575 | 7.575 | 8,586,700 |
| 2023-10-18 | 7.255 | 7.600 | 7.204 | 7.517 | 7.517 | 7,468,000 |
| 2023-10-17 | 7.252 | 7.350 | 7.220 | 7.282 | 7.282 | 2,109,900 |
| 2023-10-16 | 7.206 | 7.309 | 7.103 | 7.250 | 7.250 | 2,004,100 |
| 2023-10-13 | 7.269 | 7.328 | 7.200 | 7.212 | 7.212 | 1,262,600 |
| 2023-10-12 | 7.300 | 7.330 | 7.054 | 7.269 | 7.269 | 3,274,800 |
| 2023-10-11 | 7.350 | 7.404 | 7.303 | 7.345 | 7.345 | 1,101,800 |
| 2023-10-10 | 7.450 | 7.588 | 7.302 | 7.354 | 7.354 | 2,711,600 |
| 2023-10-09 | 7.100 | 7.793 | 7.100 | 7.379 | 7.379 | 16,911,200 |
| 2023-10-06 | 7.285 | 7.285 | 7.030 | 7.080 | 7.080 | 2,313,400 |
| 2023-10-05 | 7.425 | 7.425 | 7.212 | 7.244 | 7.244 | 2,293,400 |
| 2023-10-04 | 7.525 | 7.671 | 7.325 | 7.415 | 7.415 | 3,428,700 |
| 2023-10-03 | 7.833 | 7.887 | 7.362 | 7.505 | 7.505 | 6,987,200 |
| 2023-10-02 | 7.945 | 8.130 | 7.710 | 7.832 | 7.832 | 7,725,400 |
| 2023-09-29 | 7.890 | 8.140 | 7.700 | 7.724 | 7.724 | 7,481,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.